Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240503C00381000 | 2024-05-03 2:59PM EDT | 2024-05-03 | 4.92 | 3.95 | 6.50 | +2.59 | +111.16% | 89 | 270 | 33.50% |
DIA240510C00381000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 6.92 | 6.85 | 7.05 | +3.39 | +96.03% | 125 | 189 | 15.08% |
DIA240517C00381000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 7.63 | 7.90 | 8.15 | +2.63 | +52.60% | 15 | 116 | 15.18% |
DIA240524C00381000 | 2024-05-03 11:34AM EDT | 2024-05-24 | 8.00 | 8.50 | 8.70 | +2.10 | +35.59% | 3 | 54 | 14.16% |
DIA240531C00381000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 8.95 | 9.15 | 9.35 | +2.80 | +45.53% | 3 | 91 | 13.97% |
DIA240719C00381000 | 2024-05-03 12:35PM EDT | 2024-07-19 | 13.06 | 11.30 | 15.60 | +3.36 | +34.64% | 18 | 32 | 17.66% |
DIA241231C00381000 | 2024-04-12 3:12PM EDT | 2024-12-31 | 23.37 | 23.00 | 27.60 | 0.00 | - | 1 | 1 | 19.70% |
DIA250331C00381000 | 2024-04-22 12:00PM EDT | 2025-03-31 | 31.00 | 28.00 | 33.00 | +2.45 | +8.58% | 1 | 1 | 20.55% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240503P00381000 | 2024-05-03 12:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 77 | 437 | 12.50% |
DIA240510P00381000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.39 | 0.35 | 0.39 | -1.68 | -81.16% | 112 | 278 | 9.47% |
DIA240517P00381000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.33 | 1.22 | 1.28 | -2.13 | -61.56% | 68 | 573 | 11.01% |
DIA240524P00381000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 1.89 | 1.74 | 1.81 | -3.21 | -62.94% | 6 | 39 | 10.80% |
DIA240531P00381000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 2.25 | 2.14 | 2.22 | -2.10 | -48.28% | 6 | 41 | 10.51% |
DIA240719P00381000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 4.47 | 2.80 | 6.05 | -2.43 | -35.22% | 9 | 41 | 12.20% |
DIA241231P00381000 | 2024-02-01 12:34PM EDT | 2024-12-31 | 15.09 | 8.65 | 11.50 | 0.00 | - | 1 | 3 | 11.38% |